Shanghai Allist Pharmaceuticals Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	103.93	107.35	103.60	105.28	104.00	3,558,824
2025-10-21	103.34	104.40	102.58	103.92	102.65	2,636,633
2025-10-20	105.80	106.02	102.66	103.35	102.09	3,029,969
2025-10-17	106.66	106.99	104.01	104.07	102.80	2,866,099
2025-10-16	106.03	109.00	105.60	105.80	104.51	4,033,802
2025-10-15	102.71	107.14	101.55	106.26	104.97	4,725,977
2025-10-14	103.01	104.29	101.82	102.08	100.84	3,747,445
2025-10-13	101.10	106.52	101.00	102.72	101.47	4,065,023
2025-10-10	106.56	106.75	103.89	104.08	102.81	4,419,687
2025-10-09	111.00	111.00	104.37	107.09	105.79	6,276,187
2025-09-30	105.80	110.24	105.30	110.24	108.90	5,397,664
2025-09-29	107.85	107.95	103.87	105.85	104.56	4,877,581
2025-09-26	109.05	109.50	106.90	107.33	106.02	4,152,125
2025-09-25	108.90	111.19	108.90	110.15	108.81	5,291,880
2025-09-24	105.30	108.86	104.99	107.99	106.67	4,716,412
2025-09-23	107.45	108.31	102.98	105.38	104.10	5,587,628
2025-09-22	106.95	108.12	106.20	107.45	106.14	4,662,002
2025-09-19	107.54	109.20	106.80	106.92	105.62	4,257,071
2025-09-18	108.35	109.99	106.38	107.50	106.19	6,035,469
2025-09-17	110.30	111.47	107.53	108.30	106.98	5,188,325
2025-09-16	112.19	113.39	109.90	110.36	109.02	5,046,463
2025-09-15	114.00	114.59	112.18	112.20	110.83	4,684,874
2025-09-12	115.06	115.94	112.77	113.78	112.39	5,975,564
2025-09-11	110.01	115.23	108.63	114.98	113.58	7,161,977
2025-09-10	114.95	116.64	113.30	113.66	112.28	4,628,875
2025-09-09	114.00	119.18	114.00	115.35	113.55	6,797,174
2025-09-08	117.24	117.97	113.68	115.33	113.53	6,319,123
2025-09-05	112.20	117.25	111.40	117.25	115.42	7,175,855
2025-09-04	119.00	119.26	109.82	111.89	110.14	10,260,894
2025-09-03	115.00	120.10	114.88	118.30	116.45	9,241,993
2025-09-02	116.00	120.27	114.80	115.29	113.49	11,087,179
2025-09-01	113.50	122.20	112.01	116.98	115.15	14,474,165
2025-08-29	114.50	116.83	111.57	114.00	112.22	10,933,509
2025-08-28	111.31	115.77	109.15	113.32	111.55	14,575,981
2025-08-27	99.990	114.17	99.990	111.31	109.57	21,551,030
2025-08-26	94.100	95.200	92.900	95.140	93.655	7,818,657
2025-08-25	91.670	95.590	91.670	93.780	92.317	7,536,556
2025-08-22	90.150	90.760	89.330	90.750	89.334	4,169,708
2025-08-21	90.600	90.680	89.010	89.800	88.399	3,180,538
2025-08-20	89.860	90.570	88.800	90.320	88.911	4,038,310
2025-08-19	91.510	92.880	89.910	89.990	88.586	4,741,241
2025-08-18	91.480	92.700	90.590	91.510	90.082	5,550,081
2025-08-15	90.010	91.960	88.800	91.470	90.043	4,272,833
2025-08-14	90.000	91.750	89.410	90.010	88.605	4,926,252
2025-08-13	89.400	90.990	89.040	89.640	88.241	5,074,258
2025-08-12	90.000	90.560	88.580	89.470	88.074	4,561,649
2025-08-11	92.000	92.720	89.980	90.130	88.723	9,528,834
2025-08-08	94.380	95.680	94.240	94.510	93.035	2,457,990
2025-08-07	99.200	100.20	94.500	95.190	93.705	5,654,750
2025-08-06	99.770	100.77	98.680	99.410	97.859	2,560,036
2025-08-05	98.380	100.16	97.910	99.770	98.213	3,377,351
2025-08-04	98.080	99.150	96.880	98.670	97.130	3,424,869
2025-08-01	97.200	100.20	96.460	98.480	96.943	3,969,090
2025-07-31	97.890	99.120	97.000	97.200	95.683	3,787,462
2025-07-30	99.910	100.68	97.350	98.220	96.687	4,081,583
2025-07-29	101.98	103.00	99.180	100.68	99.109	4,201,879
2025-07-28	96.970	102.14	96.120	101.91	100.32	5,985,213
2025-07-25	96.000	98.180	95.270	96.160	94.659	3,071,711
2025-07-24	96.310	97.060	95.560	96.180	94.679	2,883,054
2025-07-23	96.600	97.140	95.050	96.060	94.561	2,583,843

← NewerPage 5 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.6000 CNY
2026-06-01	0.6000 CNY
2025-09-10	0.4000 CNY
2025-06-03	0.4000 CNY
2024-09-05	0.2500 CNY
2024-05-31	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.